KBW Nasdaq Financial Technology NNR 70 (KFTXNNR70)

KFTXNNR70
🏛️ アメリカ →
3,158.20
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 3,000.23 3,002.80 3,000.23 3,002.80 0.0K
09:31 3,002.82 3,004.80 3,002.10 3,004.67 0.0K
09:32 3,004.72 3,006.05 3,003.81 3,005.41 0.0K
09:33 3,005.40 3,005.55 3,003.14 3,003.33 0.0K
09:34 3,003.36 3,003.56 3,001.68 3,001.99 0.0K
09:35 3,001.93 3,003.07 3,001.64 3,002.65 0.0K
09:36 3,002.66 3,002.80 3,001.18 3,001.45 0.0K
09:37 3,001.51 3,002.53 3,001.42 3,001.71 0.0K
09:38 3,002.10 3,002.57 3,001.52 3,002.57 0.0K
09:39 3,002.44 3,003.71 3,002.44 3,003.71 0.0K
09:40 3,003.93 3,004.16 3,003.63 3,003.90 0.0K
09:41 3,003.89 3,005.56 3,003.40 3,004.87 0.0K
09:42 3,005.02 3,006.53 3,005.02 3,006.53 0.0K
09:43 3,006.60 3,006.60 3,006.24 3,006.55 0.0K
09:44 3,006.77 3,007.25 3,006.77 3,007.10 0.0K
09:45 3,007.10 3,007.10 3,006.73 3,007.04 0.0K
09:46 3,006.86 3,007.89 3,006.86 3,007.48 0.0K
09:47 3,007.56 3,007.88 3,006.27 3,006.31 0.0K
09:48 3,006.08 3,006.08 3,005.80 3,005.89 0.0K
09:49 3,005.93 3,006.21 3,005.45 3,005.55 0.0K
09:50 3,005.50 3,005.85 3,005.01 3,005.63 0.0K
09:51 3,005.67 3,006.85 3,005.61 3,006.83 0.0K
09:52 3,006.76 3,007.00 3,006.49 3,006.49 0.0K
09:53 3,006.53 3,006.55 3,005.54 3,006.10 0.0K
09:54 3,006.08 3,006.55 3,005.92 3,006.03 0.0K
09:55 3,006.10 3,007.23 3,006.10 3,006.98 0.0K
09:56 3,007.10 3,007.16 3,006.83 3,006.81 0.0K
09:57 3,006.62 3,007.27 3,006.44 3,006.44 0.0K
09:58 3,006.35 3,006.35 3,005.78 3,005.78 0.0K
09:59 3,005.79 3,005.79 3,005.00 3,005.12 0.0K
10:00 3,005.76 3,007.35 3,005.69 3,005.69 0.0K
10:01 3,005.62 3,009.08 3,005.53 3,007.18 0.0K
10:02 3,007.33 3,008.54 3,007.33 3,008.54 0.0K
10:03 3,008.81 3,009.66 3,008.81 3,009.66 0.0K
10:04 3,009.86 3,011.00 3,009.72 3,010.94 0.0K
10:05 3,010.85 3,011.90 3,010.61 3,011.83 0.0K
10:06 3,012.23 3,013.12 3,011.43 3,011.43 0.0K
10:07 3,011.28 3,011.28 3,010.54 3,010.54 0.0K
10:08 3,010.52 3,010.52 3,008.84 3,008.84 0.0K
10:09 3,008.60 3,008.66 3,008.24 3,008.29 0.0K
10:10 3,008.34 3,008.37 3,006.44 3,006.44 0.0K
10:11 3,006.27 3,006.27 3,005.13 3,005.11 0.0K
10:12 3,005.17 3,005.28 3,004.67 3,004.67 0.0K
10:13 3,004.61 3,004.61 3,003.91 3,004.33 0.0K
10:14 3,004.32 3,005.10 3,003.99 3,004.15 0.0K
10:15 3,004.07 3,004.19 3,003.94 3,004.19 0.0K
10:16 3,004.15 3,004.91 3,003.93 3,004.91 0.0K
10:17 3,004.68 3,004.94 3,004.43 3,004.94 0.0K
10:18 3,004.95 3,005.39 3,004.86 3,005.21 0.0K
10:19 3,005.15 3,005.84 3,005.15 3,005.54 0.0K
10:20 3,005.51 3,006.29 3,005.44 3,006.29 0.0K
10:21 3,006.37 3,007.45 3,006.37 3,007.39 0.0K
10:22 3,007.42 3,007.76 3,007.42 3,007.78 0.0K
10:23 3,007.86 3,008.09 3,007.41 3,008.09 0.0K
10:24 3,007.80 3,007.88 3,007.29 3,007.29 0.0K
10:25 3,007.26 3,007.26 3,004.56 3,004.56 0.0K
10:26 3,004.19 3,004.19 3,003.40 3,003.76 0.0K
10:27 3,003.80 3,003.85 3,003.23 3,003.23 0.0K
10:28 3,003.14 3,003.14 3,000.70 3,000.70 0.0K
10:29 3,000.61 3,000.61 2,999.64 2,999.64 0.0K
10:30 2,999.35 3,000.10 2,999.15 3,000.10 0.0K
10:31 3,000.14 3,000.19 2,998.90 2,998.93 0.0K
10:32 2,998.89 2,998.89 2,997.52 2,997.52 0.0K
10:33 2,997.53 2,998.06 2,997.22 2,997.18 0.0K
10:34 2,997.03 2,997.03 2,996.11 2,996.15 0.0K
10:35 2,996.15 2,996.69 2,996.03 2,996.64 0.0K
10:36 2,996.51 2,996.51 2,995.74 2,996.47 0.0K
10:37 2,996.33 2,996.33 2,995.07 2,995.37 0.0K
10:38 2,995.36 2,996.59 2,995.19 2,996.59 0.0K
10:39 2,996.70 2,997.46 2,996.70 2,997.40 0.0K
10:40 2,997.41 2,998.65 2,997.41 2,998.61 0.0K
10:41 2,998.66 2,998.66 2,998.41 2,998.53 0.0K
10:42 2,998.66 2,998.66 2,998.19 2,998.48 0.0K
10:43 2,998.50 2,998.75 2,997.78 2,998.05 0.0K
10:44 2,998.07 2,998.07 2,997.34 2,997.38 0.0K
10:45 2,997.27 2,997.36 2,996.90 2,996.97 0.0K
10:46 2,996.86 2,996.86 2,996.08 2,996.08 0.0K
10:47 2,996.07 2,996.07 2,995.41 2,995.45 0.0K
10:48 2,995.34 2,995.36 2,994.09 2,994.64 0.0K
10:49 2,994.60 2,996.07 2,994.60 2,996.07 0.0K
10:50 2,996.11 2,997.08 2,996.11 2,997.08 0.0K
10:51 2,997.10 2,998.67 2,997.10 2,998.57 0.0K
10:52 2,998.64 2,998.95 2,998.12 2,998.49 0.0K
10:53 2,998.51 2,998.76 2,998.51 2,998.50 0.0K
10:54 2,998.52 2,998.60 2,998.14 2,998.37 0.0K
10:55 2,998.20 2,999.30 2,998.20 2,999.30 0.0K
10:56 2,999.30 3,001.45 2,999.30 3,001.45 0.0K
10:57 3,001.50 3,001.68 3,001.40 3,001.45 0.0K
10:58 3,001.61 3,001.67 3,001.22 3,001.67 0.0K
10:59 3,001.72 3,002.96 3,001.72 3,002.96 0.0K
11:00 3,003.17 3,003.17 3,002.33 3,002.34 0.0K
11:01 3,002.07 3,002.36 3,001.84 3,002.36 0.0K
11:02 3,002.57 3,002.76 3,002.33 3,002.74 0.0K
11:03 3,002.81 3,003.57 3,002.81 3,003.57 0.0K
11:04 3,003.58 3,004.00 3,003.53 3,003.50 0.0K
11:05 3,003.48 3,003.87 3,003.33 3,003.83 0.0K
11:06 3,003.89 3,004.55 3,003.89 3,004.40 0.0K
11:07 3,004.34 3,005.86 3,004.34 3,005.86 0.0K
11:08 3,005.98 3,007.27 3,005.82 3,007.31 0.0K
11:09 3,007.43 3,008.18 3,007.43 3,008.14 0.0K
11:10 3,008.03 3,008.07 3,007.03 3,007.03 0.0K
11:11 3,007.06 3,007.06 3,006.70 3,006.83 0.0K
11:12 3,006.83 3,007.36 3,006.83 3,007.36 0.0K
11:13 3,007.36 3,007.71 3,007.19 3,007.71 0.0K
11:14 3,007.77 3,008.45 3,007.77 3,008.29 0.0K
11:15 3,008.51 3,008.88 3,008.43 3,008.68 0.0K
11:16 3,008.83 3,008.89 3,008.34 3,008.35 0.0K
11:17 3,008.51 3,008.66 3,008.24 3,008.66 0.0K
11:18 3,008.73 3,008.85 3,008.52 3,008.62 0.0K
11:19 3,008.76 3,008.76 3,007.93 3,007.93 0.0K
11:20 3,007.88 3,007.88 3,007.02 3,007.06 0.0K
11:21 3,007.20 3,007.49 3,007.04 3,007.08 0.0K
11:22 3,006.76 3,006.76 3,006.40 3,006.75 0.0K
11:23 3,006.98 3,007.12 3,006.91 3,006.95 0.0K
11:24 3,006.98 3,007.88 3,006.94 3,007.88 0.0K
11:25 3,008.10 3,008.10 3,007.18 3,007.18 0.0K
11:26 3,007.10 3,007.53 3,007.10 3,007.24 0.0K
11:27 3,007.30 3,007.30 3,006.60 3,006.87 0.0K
11:28 3,007.01 3,007.12 3,006.91 3,006.96 0.0K
11:29 3,006.99 3,006.99 3,005.42 3,005.50 0.0K
11:30 3,005.53 3,005.86 3,005.42 3,005.72 0.0K
11:31 3,005.75 3,005.93 3,005.53 3,005.65 0.0K
11:32 3,005.65 3,007.41 3,005.65 3,007.28 0.0K
11:33 3,007.25 3,007.25 3,006.91 3,006.87 0.0K
11:34 3,006.77 3,006.88 3,006.72 3,006.66 0.0K
11:35 3,006.64 3,006.76 3,005.14 3,005.14 0.0K
11:36 3,005.14 3,005.15 3,003.76 3,003.76 0.0K
11:37 3,003.74 3,004.00 3,003.34 3,003.68 0.0K
11:38 3,003.55 3,003.68 3,003.15 3,003.68 0.0K
11:39 3,003.75 3,004.06 3,003.75 3,004.06 0.0K
11:40 3,004.03 3,005.31 3,004.03 3,005.31 0.0K
11:41 3,005.32 3,005.55 3,005.32 3,005.38 0.0K
11:42 3,005.41 3,005.45 3,005.19 3,005.21 0.0K
11:43 3,005.12 3,005.12 3,003.93 3,004.60 0.0K
11:44 3,004.58 3,004.88 3,004.58 3,004.89 0.0K
11:45 3,004.98 3,005.16 3,004.91 3,005.05 0.0K
11:46 3,004.98 3,005.38 3,004.78 3,004.79 0.0K
11:47 3,004.79 3,004.79 3,004.34 3,004.50 0.0K
11:48 3,004.51 3,004.51 3,003.88 3,003.88 0.0K
11:49 3,003.83 3,004.11 3,003.73 3,004.11 0.0K
11:50 3,004.10 3,004.23 3,003.91 3,004.17 0.0K
11:51 3,004.03 3,004.56 3,004.03 3,004.56 0.0K
11:52 3,004.70 3,005.06 3,004.43 3,005.06 0.0K
11:53 3,005.23 3,006.16 3,005.23 3,006.16 0.0K
11:54 3,006.17 3,007.06 3,006.17 3,007.06 0.0K
11:55 3,007.08 3,007.35 3,006.91 3,007.35 0.0K
11:56 3,007.57 3,007.85 3,007.14 3,007.40 0.0K
11:57 3,007.41 3,007.46 3,006.73 3,006.73 0.0K
11:58 3,006.72 3,007.06 3,006.72 3,007.06 0.0K
11:59 3,007.05 3,007.05 3,006.44 3,006.44 0.0K
12:00 3,006.31 3,007.48 3,006.31 3,007.48 0.0K
12:01 3,007.43 3,007.65 3,007.30 3,007.46 0.0K
12:02 3,007.39 3,007.47 3,006.92 3,006.92 0.0K
12:03 3,006.92 3,007.15 3,006.64 3,006.64 0.0K
12:04 3,006.39 3,006.39 3,005.60 3,005.75 0.0K
12:05 3,005.80 3,005.80 3,005.39 3,005.47 0.0K
12:06 3,005.46 3,005.67 3,005.33 3,005.33 0.0K
12:07 3,005.28 3,006.57 3,005.23 3,006.57 0.0K
12:08 3,006.55 3,006.55 3,006.17 3,006.55 0.0K
12:09 3,006.66 3,007.22 3,006.66 3,006.92 0.0K
12:10 3,006.96 3,007.35 3,006.96 3,007.33 0.0K
12:11 3,007.31 3,007.31 3,006.38 3,006.38 0.0K
12:12 3,006.17 3,006.55 3,006.09 3,006.57 0.0K
12:13 3,006.42 3,006.66 3,006.42 3,006.41 0.0K
12:14 3,006.43 3,006.69 3,006.43 3,006.69 0.0K
12:15 3,006.75 3,006.85 3,006.75 3,006.81 0.0K
12:16 3,006.81 3,006.85 3,006.37 3,006.75 0.0K
12:17 3,007.21 3,007.29 3,007.09 3,007.24 0.0K
12:18 3,007.19 3,007.19 3,006.54 3,006.54 0.0K
12:19 3,006.44 3,006.44 3,005.80 3,005.93 0.0K
12:20 3,005.88 3,005.88 3,005.33 3,005.30 0.0K
12:21 3,005.25 3,005.55 3,005.21 3,005.42 0.0K
12:22 3,005.33 3,005.33 3,004.71 3,004.71 0.0K
12:23 3,004.66 3,004.66 3,004.32 3,004.49 0.0K
12:24 3,004.47 3,004.88 3,004.43 3,004.88 0.0K
12:25 3,004.93 3,005.79 3,004.93 3,005.79 0.0K
12:26 3,005.83 3,005.83 3,004.93 3,004.93 0.0K
12:27 3,005.03 3,005.16 3,005.03 3,005.05 0.0K
12:28 3,005.00 3,005.35 3,005.00 3,005.18 0.0K
12:29 3,005.18 3,005.52 3,005.14 3,005.52 0.0K
12:30 3,005.43 3,006.77 3,005.43 3,006.71 0.0K
12:31 3,006.72 3,006.98 3,006.72 3,006.95 0.0K
12:32 3,006.93 3,007.45 3,006.93 3,007.32 0.0K
12:33 3,007.33 3,007.47 3,007.21 3,007.45 0.0K
12:34 3,007.60 3,008.26 3,007.60 3,008.26 0.0K
12:35 3,008.27 3,008.55 3,008.20 3,008.45 0.0K
12:36 3,008.44 3,008.85 3,008.44 3,008.64 0.0K
12:37 3,008.61 3,008.61 3,007.83 3,007.97 0.0K
12:38 3,007.81 3,007.81 3,007.63 3,007.77 0.0K
12:39 3,007.74 3,008.07 3,007.61 3,007.61 0.0K
12:40 3,007.65 3,007.77 3,007.58 3,007.61 0.0K
12:41 3,007.60 3,007.96 3,007.60 3,007.83 0.0K
12:42 3,007.85 3,007.85 3,007.73 3,007.86 0.0K
12:43 3,007.95 3,008.25 3,007.95 3,008.25 0.0K
12:44 3,008.32 3,008.32 3,008.24 3,008.26 0.0K
12:45 3,008.30 3,008.71 3,008.11 3,008.11 0.0K
12:46 3,008.15 3,008.15 3,008.13 3,008.15 0.0K
12:47 3,008.20 3,008.99 3,008.20 3,008.99 0.0K
12:48 3,009.04 3,009.55 3,009.04 3,009.52 0.0K
12:49 3,009.57 3,010.45 3,009.57 3,010.40 0.0K
12:50 3,010.51 3,010.51 3,010.12 3,010.15 0.0K
12:51 3,010.19 3,010.56 3,010.06 3,010.56 0.0K
12:52 3,010.58 3,010.58 3,009.81 3,009.88 0.0K
12:53 3,009.94 3,009.94 3,009.62 3,009.62 0.0K
12:54 3,009.58 3,009.58 3,009.50 3,009.53 0.0K
12:55 3,009.53 3,009.69 3,008.42 3,008.42 0.0K
12:56 3,008.43 3,008.43 3,006.95 3,006.95 0.0K
12:57 3,006.91 3,007.09 3,006.73 3,006.90 0.0K
12:58 3,006.75 3,006.75 3,006.33 3,006.62 0.0K
12:59 3,006.55 3,006.55 3,005.73 3,005.73 0.0K
13:00 3,005.86 3,006.27 3,005.74 3,006.27 0.0K
13:01 3,006.37 3,007.20 3,006.30 3,007.06 0.0K
13:02 3,006.70 3,006.70 3,004.99 3,004.99 0.0K
13:03 3,005.07 3,005.45 3,004.86 3,005.45 0.0K
13:04 3,005.55 3,006.33 3,005.55 3,006.18 0.0K
13:05 3,006.22 3,006.68 3,006.22 3,006.68 0.0K
13:06 3,006.61 3,006.89 3,006.04 3,006.33 0.0K
13:07 3,006.34 3,007.11 3,006.34 3,006.93 0.0K
13:08 3,006.95 3,006.95 3,005.85 3,005.85 0.0K
13:09 3,005.64 3,005.64 3,003.02 3,003.02 0.0K
13:10 3,002.96 3,002.96 3,001.81 3,002.11 0.0K
13:11 3,002.01 3,002.01 3,001.04 3,001.05 0.0K
13:12 3,001.02 3,001.02 3,000.29 3,001.03 0.0K
13:13 3,000.97 3,000.97 3,000.30 3,000.30 0.0K
13:14 3,000.33 3,000.33 2,999.81 2,999.81 0.0K
13:15 2,999.66 2,999.66 2,997.21 2,997.21 0.0K
13:16 2,996.79 2,996.79 2,993.59 2,993.82 0.0K
13:17 2,993.77 2,993.77 2,991.22 2,991.22 0.0K
13:18 2,989.82 2,989.82 2,988.27 2,988.27 0.0K
13:19 2,988.25 2,988.67 2,987.21 2,988.55 0.0K
13:20 2,988.61 2,988.61 2,983.48 2,983.48 0.0K
13:21 2,982.04 2,982.04 2,980.63 2,981.36 0.0K
13:22 2,981.35 2,981.35 2,977.61 2,977.61 0.0K
13:23 2,977.21 2,977.36 2,975.30 2,977.15 0.0K
13:24 2,976.94 2,976.94 2,973.83 2,973.96 0.0K
13:25 2,973.90 2,973.96 2,972.32 2,972.76 0.0K
13:26 2,972.00 2,972.00 2,967.57 2,968.54 0.0K
13:27 2,968.61 2,968.61 2,966.96 2,968.00 0.0K
13:28 2,968.07 2,968.18 2,966.22 2,966.22 0.0K
13:29 2,966.11 2,966.38 2,963.32 2,963.47 0.0K
13:30 2,962.51 2,962.51 2,959.98 2,961.77 0.0K
13:31 2,961.10 2,965.59 2,960.94 2,965.59 0.0K
13:32 2,966.83 2,969.16 2,966.83 2,969.18 0.0K
13:33 2,969.39 2,972.53 2,969.39 2,972.53 0.0K
13:34 2,972.44 2,973.15 2,972.15 2,972.44 0.0K
13:35 2,972.12 2,972.19 2,971.24 2,971.34 0.0K
13:36 2,971.13 2,972.25 2,969.93 2,972.25 0.0K
13:37 2,972.34 2,973.65 2,972.34 2,972.75 0.0K
13:38 2,972.86 2,975.58 2,972.86 2,975.58 0.0K
13:39 2,975.62 2,978.98 2,975.62 2,978.98 0.0K
13:40 2,979.15 2,979.15 2,977.85 2,978.16 0.0K
13:41 2,978.15 2,978.35 2,977.42 2,978.10 0.0K
13:42 2,978.11 2,978.46 2,978.11 2,978.37 0.0K
13:43 2,978.50 2,978.50 2,976.65 2,976.65 0.0K
13:44 2,976.28 2,976.28 2,975.13 2,975.27 0.0K
13:45 2,975.01 2,975.20 2,974.06 2,974.06 0.0K
13:46 2,973.91 2,976.25 2,973.11 2,976.25 0.0K
13:47 2,976.21 2,976.48 2,974.98 2,975.55 0.0K
13:48 2,975.53 2,976.47 2,975.53 2,975.81 0.0K
13:49 2,975.81 2,975.81 2,974.34 2,974.95 0.0K
13:50 2,974.74 2,974.80 2,973.84 2,974.80 0.0K
13:51 2,975.18 2,975.40 2,974.99 2,975.24 0.0K
13:52 2,975.27 2,975.27 2,972.39 2,972.39 0.0K
13:53 2,971.63 2,973.50 2,971.03 2,973.50 0.0K
13:54 2,973.56 2,973.56 2,971.24 2,971.29 0.0K
13:55 2,971.05 2,971.05 2,970.10 2,970.44 0.0K
13:56 2,970.51 2,970.92 2,970.51 2,970.59 0.0K
13:57 2,970.56 2,970.56 2,969.41 2,969.58 0.0K
13:58 2,969.13 2,969.31 2,968.94 2,969.31 0.0K
13:59 2,969.36 2,970.07 2,969.36 2,969.83 0.0K
14:00 2,969.78 2,970.18 2,968.12 2,968.12 0.0K
14:01 2,968.01 2,968.48 2,967.81 2,967.91 0.0K
14:02 2,967.81 2,967.85 2,966.44 2,966.44 0.0K
14:03 2,966.35 2,966.35 2,964.99 2,965.30 0.0K
14:04 2,964.83 2,964.86 2,964.45 2,964.86 0.0K
14:05 2,964.75 2,965.27 2,964.51 2,964.59 0.0K
14:06 2,964.62 2,968.43 2,964.62 2,968.43 0.0K
14:07 2,968.69 2,969.65 2,968.69 2,969.13 0.0K
14:08 2,969.22 2,969.56 2,969.22 2,969.34 0.0K
14:09 2,969.39 2,971.14 2,969.39 2,971.14 0.0K
14:10 2,971.20 2,971.71 2,969.30 2,969.30 0.0K
14:11 2,969.13 2,969.13 2,966.88 2,966.88 0.0K
14:12 2,966.91 2,966.95 2,966.84 2,966.84 0.0K
14:13 2,966.80 2,967.19 2,966.30 2,967.00 0.0K
14:14 2,966.93 2,967.50 2,966.82 2,967.50 0.0K
14:15 2,967.47 2,968.56 2,967.25 2,968.56 0.0K
14:16 2,968.78 2,969.05 2,968.69 2,969.10 0.0K
14:17 2,969.09 2,969.71 2,968.79 2,968.79 0.0K
14:18 2,968.72 2,969.16 2,968.57 2,969.16 0.0K
14:19 2,969.17 2,969.17 2,968.44 2,968.44 0.0K
14:20 2,968.32 2,968.32 2,965.98 2,965.98 0.0K
14:21 2,965.89 2,965.89 2,964.81 2,964.81 0.0K
14:22 2,964.81 2,964.95 2,964.60 2,964.60 0.0K
14:23 2,964.64 2,965.77 2,964.51 2,965.43 0.0K
14:24 2,965.20 2,965.49 2,964.83 2,965.03 0.0K
14:25 2,965.02 2,967.10 2,965.02 2,966.34 0.0K
14:26 2,966.23 2,967.30 2,966.23 2,967.10 0.0K
14:27 2,967.10 2,967.59 2,966.93 2,966.93 0.0K
14:28 2,966.91 2,967.26 2,966.24 2,966.29 0.0K
14:29 2,966.39 2,966.75 2,966.39 2,966.75 0.0K
14:30 2,966.79 2,967.98 2,966.79 2,967.98 0.0K
14:31 2,967.98 2,969.26 2,967.98 2,969.21 0.0K
14:32 2,968.92 2,968.92 2,968.63 2,968.60 0.0K
14:33 2,968.57 2,969.25 2,968.57 2,969.25 0.0K
14:34 2,969.29 2,970.23 2,969.29 2,970.23 0.0K
14:35 2,970.31 2,970.76 2,970.31 2,970.73 0.0K
14:36 2,970.64 2,971.65 2,970.64 2,971.65 0.0K
14:37 2,971.65 2,971.65 2,970.94 2,971.06 0.0K
14:38 2,970.96 2,970.96 2,969.64 2,969.64 0.0K
14:39 2,969.59 2,969.96 2,969.49 2,969.96 0.0K
14:40 2,970.11 2,971.18 2,969.92 2,971.18 0.0K
14:41 2,971.17 2,972.10 2,971.17 2,972.07 0.0K
14:42 2,972.21 2,972.33 2,971.52 2,971.72 0.0K
14:43 2,971.72 2,971.86 2,971.61 2,971.61 0.0K
14:44 2,971.56 2,972.08 2,971.54 2,972.08 0.0K
14:45 2,972.09 2,972.75 2,971.94 2,972.68 0.0K
14:46 2,972.67 2,972.81 2,972.53 2,972.56 0.0K
14:47 2,972.59 2,972.59 2,969.88 2,969.88 0.0K
14:48 2,969.86 2,969.86 2,968.98 2,969.12 0.0K
14:49 2,969.07 2,969.07 2,967.36 2,967.36 0.0K
14:50 2,967.36 2,967.36 2,966.12 2,966.44 0.0K
14:51 2,966.37 2,967.35 2,966.31 2,967.09 0.0K
14:52 2,967.10 2,967.10 2,966.81 2,966.97 0.0K
14:53 2,966.85 2,966.99 2,965.94 2,965.96 0.0K
14:54 2,965.94 2,965.95 2,965.84 2,965.88 0.0K
14:55 2,965.89 2,965.89 2,964.05 2,964.41 0.0K
14:56 2,964.51 2,964.51 2,963.39 2,963.39 0.0K
14:57 2,963.48 2,964.21 2,963.24 2,964.13 0.0K
14:58 2,964.00 2,965.25 2,964.00 2,964.99 0.0K
14:59 2,964.99 2,964.99 2,963.32 2,963.34 0.0K
15:00 2,963.44 2,963.81 2,963.06 2,963.81 0.0K
15:01 2,964.04 2,964.85 2,964.04 2,964.83 0.0K
15:02 2,964.83 2,965.36 2,964.83 2,965.09 0.0K
15:03 2,965.12 2,965.42 2,964.71 2,965.31 0.0K
15:04 2,965.35 2,965.35 2,965.10 2,965.15 0.0K
15:05 2,965.09 2,965.79 2,965.02 2,965.79 0.0K
15:06 2,965.83 2,965.83 2,962.35 2,962.35 0.0K
15:07 2,962.20 2,962.20 2,961.41 2,961.41 0.0K
15:08 2,961.16 2,961.16 2,960.00 2,960.00 0.0K
15:09 2,959.79 2,959.79 2,957.64 2,957.64 0.0K
15:10 2,957.56 2,957.72 2,957.01 2,957.05 0.0K
15:11 2,957.04 2,957.05 2,955.30 2,955.38 0.0K
15:12 2,955.33 2,956.25 2,955.33 2,956.23 0.0K
15:13 2,956.26 2,958.44 2,956.26 2,958.00 0.0K
15:14 2,957.99 2,959.83 2,957.99 2,959.83 0.0K
15:15 2,959.79 2,959.85 2,958.97 2,959.26 0.0K
15:16 2,959.14 2,959.39 2,958.31 2,959.39 0.0K
15:17 2,959.34 2,959.34 2,957.62 2,957.62 0.0K
15:18 2,957.61 2,957.81 2,956.41 2,956.41 0.0K
15:19 2,956.35 2,956.35 2,955.61 2,955.71 0.0K
15:20 2,955.66 2,955.66 2,955.33 2,955.63 0.0K
15:21 2,955.70 2,955.78 2,952.84 2,952.83 0.0K
15:22 2,952.86 2,953.21 2,952.34 2,953.21 0.0K
15:23 2,953.31 2,953.65 2,952.91 2,952.91 0.0K
15:24 2,952.97 2,953.25 2,952.59 2,953.14 0.0K
15:25 2,953.13 2,953.13 2,952.11 2,952.28 0.0K
15:26 2,952.22 2,952.50 2,950.97 2,950.97 0.0K
15:27 2,951.03 2,953.65 2,950.90 2,953.65 0.0K
15:28 2,953.55 2,953.55 2,953.12 2,953.34 0.0K
15:29 2,953.17 2,953.17 2,952.72 2,952.97 0.0K
15:30 2,952.99 2,955.30 2,952.99 2,954.77 0.0K
15:31 2,954.59 2,957.08 2,954.23 2,957.08 0.0K
15:32 2,957.09 2,957.09 2,956.16 2,956.53 0.0K
15:33 2,956.63 2,958.72 2,956.63 2,958.72 0.0K
15:34 2,958.90 2,958.90 2,958.08 2,958.42 0.0K
15:35 2,958.41 2,958.93 2,957.40 2,957.40 0.0K
15:36 2,957.52 2,959.16 2,957.52 2,959.16 0.0K
15:37 2,959.27 2,959.97 2,959.27 2,959.93 0.0K
15:38 2,960.11 2,960.85 2,959.90 2,960.85 0.0K
15:39 2,960.85 2,961.72 2,960.81 2,961.72 0.0K
15:40 2,961.73 2,962.34 2,960.82 2,962.34 0.0K
15:41 2,962.42 2,963.06 2,962.23 2,962.59 0.0K
15:42 2,962.51 2,962.51 2,961.83 2,961.83 0.0K
15:43 2,961.85 2,962.80 2,961.64 2,962.80 0.0K
15:44 2,963.17 2,963.45 2,962.94 2,963.05 0.0K
15:45 2,962.98 2,963.50 2,962.81 2,962.81 0.0K
15:46 2,962.81 2,963.52 2,962.13 2,962.13 0.0K
15:47 2,961.76 2,961.76 2,961.07 2,961.54 0.0K
15:48 2,961.50 2,962.15 2,961.50 2,961.84 0.0K
15:49 2,961.84 2,961.89 2,961.06 2,961.06 0.0K
15:50 2,960.92 2,960.97 2,959.51 2,960.52 0.0K
15:51 2,960.60 2,961.91 2,959.97 2,961.91 0.0K
15:52 2,961.81 2,961.91 2,959.93 2,960.51 0.0K
15:53 2,960.51 2,960.51 2,958.97 2,958.97 0.0K
15:54 2,958.68 2,958.68 2,957.15 2,957.24 0.0K
15:55 2,957.01 2,957.01 2,955.52 2,956.22 0.0K
15:56 2,956.05 2,956.19 2,955.51 2,955.51 0.0K
15:57 2,955.58 2,956.60 2,955.00 2,955.00 0.0K
15:58 2,955.18 2,955.92 2,955.18 2,955.44 0.0K
15:59 2,955.23 2,955.57 2,953.35 2,953.56 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし